Invesco S&P 500® ex-Rate Snsv LowVol ETF (XRLV)
47.78
+0.14
(+0.29%)
USD |
NYSEARCA |
Apr 18, 16:00
XRLV Price: 47.78 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 47.70 | 47.78 | 47.70 | 47.78 | 259.00 |
Apr 17, 2024 | 47.58 | 47.64 | 47.50 | 47.64 | 927.00 |
Apr 16, 2024 | 47.53 | 47.53 | 47.44 | 47.49 | 969.00 |
Apr 15, 2024 | 48.13 | 48.13 | 47.53 | 47.61 | 1485.00 |
Apr 12, 2024 | 48.00 | 48.00 | 47.86 | 47.86 | 685.00 |
Apr 11, 2024 | 48.73 | 48.73 | 48.27 | 48.27 | 415.00 |
Apr 10, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 125.00 |
Apr 09, 2024 | 48.99 | 49.15 | 48.99 | 49.15 | 1023.00 |
Apr 08, 2024 | 49.16 | 49.16 | 49.07 | 49.07 | 818.00 |
Apr 05, 2024 | 48.99 | 49.18 | 48.98 | 49.11 | 2106.00 |
Apr 04, 2024 | 49.46 | 49.46 | 48.93 | 48.93 | 401.00 |
Apr 03, 2024 | 49.40 | 49.42 | 49.29 | 49.30 | 2558.00 |
Apr 02, 2024 | 49.62 | 49.66 | 49.55 | 49.56 | 2478.00 |
Apr 01, 2024 | 49.93 | 49.93 | 49.72 | 49.72 | 237.00 |
Mar 28, 2024 | 49.85 | 50.01 | 49.85 | 50.01 | 437.00 |
Mar 27, 2024 | 49.67 | 49.78 | 49.58 | 49.78 | 679.00 |
Mar 26, 2024 | 49.17 | 49.17 | 49.13 | 49.13 | 607.00 |
Mar 25, 2024 | 49.13 | 49.13 | 49.11 | 49.12 | 513.00 |
Mar 22, 2024 | 49.63 | 49.63 | 49.34 | 49.34 | 939.00 |
Mar 21, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 165.00 |
Mar 20, 2024 | 49.38 | 49.45 | 49.34 | 49.45 | 1360.00 |
Mar 19, 2024 | 49.20 | 49.33 | 49.20 | 49.33 | 241.00 |
Mar 18, 2024 | 49.09 | 49.09 | 48.99 | 48.99 | 280.00 |
Mar 15, 2024 | 48.91 | 48.93 | 48.91 | 48.93 | 973.00 |
Mar 14, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 143.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
26.28
Minimum
Mar 23 2020
52.08
Maximum
Dec 31 2021
44.17
Average
46.28
Median